开勒股份

301070
🏛️ 中国 →
58.07
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 51.00 51.40 50.54 50.54 51.4K
09:35 50.71 50.88 50.64 50.73 26.5K
09:40 50.69 51.08 50.64 51.00 19.3K
09:45 51.00 51.71 50.90 51.35 64.4K
09:50 51.37 51.40 51.00 51.01 43.6K
09:55 51.01 51.36 51.01 51.17 17.3K
10:00 51.35 51.36 51.20 51.24 15.8K
10:05 51.25 51.31 50.96 51.08 12.3K
10:10 51.08 51.08 50.80 50.82 14.7K
10:15 50.99 51.05 50.89 50.89 6.1K
10:20 51.03 51.03 50.86 50.94 9.5K
10:25 50.93 51.07 50.80 50.97 35.3K
10:30 51.02 51.11 51.02 51.10 5.6K
10:35 51.05 51.50 51.05 51.30 20.2K
10:40 51.32 51.70 51.32 51.52 26.5K
10:45 51.49 51.60 51.34 51.34 26.4K
10:50 51.36 51.36 51.19 51.36 6.0K
10:55 51.24 51.56 51.24 51.36 7.3K
11:00 51.49 51.49 51.40 51.41 1.6K
11:05 51.23 51.35 50.81 50.89 73.2K
11:10 51.09 51.20 50.95 51.03 12.7K
11:15 51.00 51.24 51.00 51.19 9.6K
11:20 51.21 51.31 51.00 51.09 4.7K
11:25 51.06 51.18 51.01 51.01 14.9K
13:00 51.06 51.06 50.84 50.99 14.5K
13:05 50.98 51.85 50.98 51.80 71.8K
13:10 51.70 51.70 51.50 51.66 19.8K
13:15 51.66 51.66 51.56 51.57 4.2K
13:20 51.56 51.88 51.43 51.78 68.8K
13:25 51.76 51.76 51.46 51.46 46.1K
13:30 51.46 51.46 51.22 51.46 1.5K
13:35 51.55 51.55 51.43 51.54 3.3K
13:40 51.67 51.67 51.56 51.65 5.2K
13:45 51.55 51.60 51.43 51.44 5.2K
13:50 51.43 51.43 51.22 51.29 54.0K
13:55 51.17 51.41 51.16 51.16 21.7K
14:00 51.32 51.41 51.21 51.39 20.9K
14:05 51.38 51.60 51.38 51.57 11.6K
14:10 51.55 51.55 51.33 51.34 1.6K
14:15 51.34 51.34 51.26 51.26 11.5K
14:20 51.26 51.34 51.26 51.32 5.7K
14:25 51.38 51.49 51.38 51.41 6.3K
14:30 51.49 51.54 51.43 51.43 11.4K
14:35 51.43 51.43 51.32 51.40 17.9K
14:40 51.34 51.59 51.29 51.59 39.9K
14:45 51.60 51.64 51.54 51.55 11.9K
14:50 51.55 51.63 51.52 51.53 23.7K
14:55 51.53 51.61 51.52 51.61 15.5K
15:40 51.62 51.62 51.62 51.62 13.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据